Milan - Delayed Quote EUR
iShares € Corp Bond Large Cap UCITS ETF EUR (Dist) (IBCX.MI)
125.03
-0.19
(-0.15%)
As of 11:07:04 AM GMT+2. Market Open.
Currency in EUR Download
Date | Open | High | Low | Close Close price adjusted for splits. | Adj Close Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | Volume |
---|---|---|---|---|---|---|
May 6, 2025 | 125.04 | 125.04 | 125.03 | 125.03 | 125.03 | 500 |
May 5, 2025 | 125.10 | 125.35 | 125.10 | 125.22 | 125.22 | 1,467 |
May 2, 2025 | 125.50 | 125.50 | 125.12 | 125.33 | 125.33 | 271 |
Apr 30, 2025 | 125.31 | 125.31 | 125.23 | 125.47 | 125.47 | 162 |
Apr 29, 2025 | 125.46 | 125.46 | 125.28 | 125.28 | 125.28 | 699 |
Apr 28, 2025 | 125.73 | 125.73 | 125.34 | 125.35 | 125.35 | 1,056 |
Apr 25, 2025 | 125.64 | 125.66 | 125.56 | 125.56 | 125.56 | 1,598 |
Apr 24, 2025 | 125.55 | 125.67 | 125.55 | 125.85 | 125.85 | 1,223 |
Apr 23, 2025 | 125.45 | 125.61 | 125.33 | 125.49 | 125.49 | 2,215 |
Apr 22, 2025 | 125.59 | 125.60 | 125.17 | 125.55 | 125.55 | 1,835 |
Apr 17, 2025 | 124.83 | 125.43 | 124.83 | 125.36 | 125.36 | 1,056 |
Apr 16, 2025 | 124.94 | 125.00 | 124.79 | 124.94 | 124.94 | 525 |
Apr 15, 2025 | 124.87 | 124.87 | 124.54 | 124.68 | 124.68 | 2,010 |
Apr 14, 2025 | 124.42 | 124.56 | 123.59 | 124.42 | 124.42 | 671 |
Apr 11, 2025 | 123.92 | 124.31 | 123.73 | 124.08 | 124.08 | 1,884 |
Apr 10, 2025 | 124.07 | 124.19 | 123.83 | 124.00 | 124.00 | 1,838 |
Apr 9, 2025 | 123.78 | 123.78 | 123.22 | 123.60 | 123.60 | 2,219 |
Apr 8, 2025 | 123.01 | 124.38 | 123.01 | 124.02 | 124.02 | 2,713 |
Apr 7, 2025 | 122.76 | 123.80 | 122.76 | 123.01 | 123.01 | 5,605 |
Apr 4, 2025 | 124.45 | 124.45 | 123.50 | 123.99 | 123.99 | 935 |
Apr 3, 2025 | 124.30 | 124.43 | 124.22 | 124.25 | 124.25 | 1,690 |
Apr 2, 2025 | 124.31 | 124.45 | 124.11 | 124.09 | 124.09 | 2,134 |
Apr 1, 2025 | 124.13 | 124.43 | 124.13 | 124.32 | 124.32 | 769 |
Mar 31, 2025 | 125.06 | 125.06 | 124.03 | 124.02 | 124.02 | 1,687 |
Mar 28, 2025 | 124.37 | 124.37 | 124.17 | 124.14 | 124.14 | 282 |
Mar 27, 2025 | 124.04 | 124.08 | 123.93 | 124.01 | 124.01 | 914 |
Mar 26, 2025 | 123.95 | 124.02 | 123.92 | 123.90 | 123.90 | 267 |
Mar 25, 2025 | 124.04 | 124.04 | 123.79 | 123.93 | 123.93 | 263 |
Mar 24, 2025 | 123.58 | 123.99 | 123.58 | 123.91 | 123.91 | 1,502 |
Mar 21, 2025 | 123.79 | 123.95 | 123.79 | 123.87 | 123.87 | 105 |
Mar 20, 2025 | 123.90 | 124.03 | 123.85 | 123.84 | 123.84 | 4,316 |
Mar 19, 2025 | 123.91 | 123.91 | 123.62 | 123.68 | 123.68 | 5,056 |
Mar 18, 2025 | 123.40 | 123.59 | 123.40 | 123.54 | 123.54 | 1,621 |
Mar 17, 2025 | 123.42 | 123.80 | 123.42 | 123.80 | 123.80 | 452 |
Mar 14, 2025 | 123.19 | 123.22 | 122.94 | 123.27 | 123.27 | 1,726 |
Mar 13, 2025 | 0.9188 Dividend | |||||
Mar 13, 2025 | 123.67 | 123.67 | 123.07 | 123.14 | 123.14 | 1,290 |
Mar 12, 2025 | 124.35 | 124.43 | 124.22 | 124.31 | 123.39 | 2,516 |
Mar 11, 2025 | 124.51 | 124.53 | 124.31 | 124.34 | 123.42 | 1,010 |
Mar 10, 2025 | 124.73 | 124.97 | 124.46 | 124.84 | 123.92 | 1,705 |
Mar 7, 2025 | 124.19 | 124.76 | 124.19 | 124.68 | 123.76 | 2,745 |
Mar 6, 2025 | 124.50 | 124.50 | 124.14 | 124.27 | 123.35 | 3,141 |
Mar 5, 2025 | 125.39 | 125.48 | 124.70 | 124.72 | 123.80 | 2,389 |
Mar 4, 2025 | 126.21 | 126.31 | 126.01 | 125.95 | 125.02 | 3,564 |
Mar 3, 2025 | 126.20 | 126.44 | 126.00 | 126.08 | 125.15 | 4,693 |
Feb 28, 2025 | 126.57 | 126.60 | 126.34 | 126.34 | 125.41 | 1,955 |
Feb 27, 2025 | 126.35 | 126.43 | 126.25 | 126.41 | 125.48 | 1,422 |
Feb 26, 2025 | 126.06 | 126.33 | 126.06 | 126.26 | 125.33 | 4,925 |
Feb 25, 2025 | 126.10 | 126.10 | 125.91 | 126.07 | 125.14 | 1,188 |
Feb 24, 2025 | 125.74 | 126.19 | 125.74 | 126.10 | 125.17 | 1,154 |
Feb 21, 2025 | 126.04 | 126.11 | 125.87 | 126.11 | 125.18 | 1,090 |
Feb 20, 2025 | 125.63 | 125.73 | 125.57 | 125.73 | 124.80 | 1,286 |
Feb 19, 2025 | 125.71 | 125.84 | 125.51 | 125.62 | 124.69 | 1,543 |
Feb 18, 2025 | 125.64 | 126.03 | 125.64 | 125.98 | 125.05 | 4,368 |
Feb 17, 2025 | 125.73 | 125.94 | 125.64 | 125.92 | 124.99 | 1,898 |
Feb 14, 2025 | 126.15 | 126.15 | 126.01 | 126.09 | 125.16 | 6,246 |
Feb 13, 2025 | 125.90 | 126.15 | 125.90 | 126.19 | 125.26 | 321 |
Feb 12, 2025 | 125.88 | 125.88 | 125.56 | 125.59 | 124.66 | 1,224 |
Feb 11, 2025 | 126.04 | 126.07 | 125.92 | 125.84 | 124.91 | 328 |
Feb 10, 2025 | 126.04 | 126.31 | 126.04 | 126.31 | 125.38 | 2,147 |
Feb 7, 2025 | 126.13 | 126.30 | 126.00 | 126.00 | 125.07 | 845 |
Feb 6, 2025 | 126.03 | 126.29 | 126.03 | 126.28 | 125.35 | 323 |
Feb 5, 2025 | 126.07 | 126.37 | 126.07 | 126.25 | 125.32 | 3,219 |
Feb 4, 2025 | 125.72 | 126.00 | 125.72 | 126.07 | 125.14 | 2,149 |
Feb 3, 2025 | 125.98 | 126.15 | 125.80 | 126.15 | 125.22 | 2,147 |
Jan 31, 2025 | 125.43 | 125.81 | 125.43 | 125.77 | 124.84 | 435 |
Jan 30, 2025 | 125.05 | 125.40 | 125.05 | 125.27 | 124.34 | 7,401 |
Jan 29, 2025 | 124.95 | 125.01 | 124.90 | 124.82 | 123.90 | 1,075 |
Jan 28, 2025 | 124.71 | 124.89 | 124.68 | 124.77 | 123.85 | 978 |
Jan 27, 2025 | 124.85 | 124.85 | 124.72 | 124.78 | 123.86 | 1,572 |
Jan 24, 2025 | 124.58 | 124.66 | 124.53 | 124.54 | 123.62 | 3,247 |
Jan 23, 2025 | 124.66 | 124.92 | 124.53 | 124.66 | 123.74 | 8,498 |
Jan 22, 2025 | 124.87 | 125.07 | 124.87 | 124.93 | 124.01 | 564 |
Jan 21, 2025 | 124.85 | 124.89 | 124.71 | 124.87 | 123.95 | 448 |
Jan 20, 2025 | 124.85 | 124.85 | 124.57 | 124.80 | 123.88 | 1,086 |
Jan 17, 2025 | 124.71 | 124.88 | 124.65 | 124.73 | 123.81 | 1,164 |
Jan 16, 2025 | 124.50 | 124.50 | 124.29 | 124.56 | 123.64 | 602 |
Jan 15, 2025 | 124.11 | 124.47 | 123.86 | 124.40 | 123.48 | 3,776 |
Jan 14, 2025 | 124.09 | 124.09 | 123.81 | 123.77 | 122.86 | 573 |
Jan 13, 2025 | 123.70 | 123.91 | 123.70 | 123.86 | 122.94 | 600 |
Jan 10, 2025 | 124.13 | 124.13 | 124.00 | 124.04 | 123.12 | 1,680 |
Jan 9, 2025 | 124.40 | 124.40 | 124.13 | 124.29 | 123.37 | 945 |
Jan 8, 2025 | 124.16 | 124.42 | 124.10 | 124.42 | 123.50 | 835 |
Jan 7, 2025 | 124.56 | 124.57 | 124.45 | 124.42 | 123.50 | 2,105 |
Jan 6, 2025 | 124.75 | 124.75 | 124.60 | 124.55 | 123.63 | 263 |
Jan 3, 2025 | 124.90 | 124.99 | 124.77 | 124.82 | 123.90 | 305 |
Jan 2, 2025 | 124.79 | 125.46 | 124.79 | 125.31 | 124.38 | 1,835 |
Dec 30, 2024 | 125.16 | 125.16 | 125.15 | 125.18 | 124.25 | 1,090 |
Dec 27, 2024 | 125.27 | 125.27 | 124.99 | 125.08 | 124.16 | 287 |
Dec 23, 2024 | 125.27 | 125.31 | 125.16 | 125.27 | 124.34 | 538 |
Dec 20, 2024 | 124.68 | 125.46 | 124.68 | 125.37 | 124.44 | 302 |
Dec 19, 2024 | 124.84 | 125.38 | 124.77 | 125.16 | 124.23 | 8,700 |
Dec 18, 2024 | 125.37 | 125.68 | 125.37 | 125.64 | 124.71 | 606 |
Dec 17, 2024 | 125.58 | 125.70 | 125.55 | 125.65 | 124.72 | 1,167 |
Dec 16, 2024 | 125.37 | 125.82 | 125.37 | 125.82 | 124.89 | 1,151 |
Dec 13, 2024 | 125.93 | 125.93 | 125.72 | 125.75 | 124.82 | 3,052 |
Dec 12, 2024 | 0.8813 Dividend | |||||
Dec 12, 2024 | 126.26 | 126.51 | 126.09 | 126.02 | 125.09 | 848 |
Dec 11, 2024 | 127.26 | 127.42 | 127.24 | 127.24 | 125.42 | 127 |
Dec 10, 2024 | 127.11 | 127.29 | 127.06 | 127.28 | 125.46 | 1,274 |
Dec 9, 2024 | 127.10 | 127.31 | 127.10 | 127.23 | 125.41 | 1,538 |
Dec 6, 2024 | 127.02 | 127.26 | 126.96 | 127.18 | 125.37 | 455 |
Dec 5, 2024 | 127.12 | 127.30 | 127.09 | 127.10 | 125.29 | 944 |
Dec 4, 2024 | 126.95 | 127.12 | 126.90 | 127.19 | 125.38 | 1,217 |
Dec 3, 2024 | 127.43 | 127.43 | 126.94 | 127.10 | 125.29 | 1,353 |
Dec 2, 2024 | 127.08 | 127.29 | 126.90 | 127.29 | 125.47 | 7,587 |
Nov 29, 2024 | 126.65 | 126.83 | 126.55 | 126.84 | 125.03 | 1,559 |
Nov 28, 2024 | 126.39 | 126.58 | 126.37 | 126.54 | 124.73 | 2,376 |
Nov 27, 2024 | 126.58 | 126.58 | 126.19 | 126.24 | 124.44 | 273 |
Nov 26, 2024 | 126.10 | 126.17 | 125.87 | 126.07 | 124.27 | 13,013 |
Nov 25, 2024 | 125.98 | 126.11 | 125.68 | 126.11 | 124.31 | 3,608 |
Nov 22, 2024 | 125.52 | 125.87 | 125.52 | 125.77 | 123.98 | 2,130 |
Nov 21, 2024 | 125.39 | 125.52 | 125.35 | 125.46 | 123.67 | 1,777 |
Nov 20, 2024 | 125.49 | 125.49 | 125.13 | 125.29 | 123.50 | 1,435 |
Nov 19, 2024 | 125.60 | 125.80 | 125.31 | 125.43 | 123.64 | 2,402 |
Nov 18, 2024 | 125.85 | 125.85 | 125.15 | 125.38 | 123.59 | 1,812 |
Nov 15, 2024 | 125.51 | 125.79 | 125.36 | 125.63 | 123.84 | 3,535 |
Nov 14, 2024 | 125.33 | 125.67 | 125.33 | 125.67 | 123.88 | 3,476 |
Nov 13, 2024 | 125.27 | 125.52 | 125.27 | 125.37 | 123.58 | 12,250 |
Nov 12, 2024 | 125.30 | 125.74 | 125.30 | 125.57 | 123.78 | 3,221 |
Nov 11, 2024 | 125.33 | 125.73 | 125.33 | 125.76 | 123.97 | 1,565 |
Nov 8, 2024 | 125.29 | 125.31 | 125.23 | 125.33 | 123.54 | 387 |
Nov 7, 2024 | 124.85 | 125.10 | 124.71 | 125.02 | 123.24 | 1,170 |
Nov 6, 2024 | 125.56 | 125.56 | 125.04 | 125.18 | 123.39 | 539 |
Nov 5, 2024 | 124.44 | 124.69 | 124.44 | 124.69 | 122.91 | 153 |
Nov 4, 2024 | 124.94 | 124.94 | 124.58 | 124.79 | 123.01 | 455 |
Nov 1, 2024 | 124.66 | 124.80 | 124.57 | 124.77 | 122.99 | 761 |
Oct 31, 2024 | 124.64 | 124.64 | 124.27 | 124.60 | 122.82 | 2,452 |
Oct 30, 2024 | 125.48 | 125.48 | 124.69 | 124.71 | 122.93 | 4,335 |
Oct 29, 2024 | 125.41 | 125.41 | 125.13 | 125.13 | 123.34 | 3,753 |
Oct 28, 2024 | 125.30 | 125.58 | 125.14 | 125.40 | 123.61 | 947 |
Oct 25, 2024 | 125.54 | 125.54 | 125.37 | 125.40 | 123.61 | 1,000 |
Oct 24, 2024 | 125.46 | 125.63 | 125.44 | 125.47 | 123.68 | 2,698 |
Oct 23, 2024 | 125.18 | 125.22 | 125.11 | 125.19 | 123.40 | 244 |
Oct 22, 2024 | 125.06 | 125.15 | 124.97 | 125.07 | 123.29 | 7,435 |
Oct 21, 2024 | 125.78 | 125.78 | 125.34 | 125.26 | 123.47 | 2,209 |
Oct 18, 2024 | 125.66 | 125.90 | 125.60 | 125.90 | 124.10 | 453 |
Oct 17, 2024 | 125.56 | 125.62 | 125.40 | 125.58 | 123.79 | 1,243 |
Oct 16, 2024 | 125.30 | 125.52 | 125.26 | 125.53 | 123.74 | 1,989 |
Oct 15, 2024 | 125.19 | 125.29 | 125.17 | 125.21 | 123.42 | 1,989 |
Oct 14, 2024 | 125.00 | 125.01 | 124.86 | 124.93 | 123.15 | 1,098 |
Oct 11, 2024 | 125.00 | 125.00 | 124.77 | 124.93 | 123.15 | 3,154 |
Oct 10, 2024 | 124.81 | 124.89 | 124.72 | 124.92 | 123.14 | 1,725 |
Oct 9, 2024 | 124.95 | 124.95 | 124.72 | 124.85 | 123.07 | 1,063 |
Oct 8, 2024 | 125.04 | 125.04 | 124.82 | 124.95 | 123.17 | 410 |
Oct 7, 2024 | 125.08 | 125.08 | 124.86 | 124.97 | 123.19 | 1,675 |
Oct 4, 2024 | 125.18 | 125.25 | 125.00 | 125.08 | 123.30 | 1,005 |
Oct 3, 2024 | 125.46 | 125.46 | 125.32 | 125.38 | 123.59 | 2,041 |
Oct 2, 2024 | 125.65 | 125.65 | 125.37 | 125.47 | 123.68 | 11,981 |
Oct 1, 2024 | 125.16 | 125.80 | 125.16 | 125.70 | 123.91 | 9,169 |
Sep 30, 2024 | 125.15 | 125.26 | 124.91 | 125.22 | 123.43 | 13,757 |
Sep 27, 2024 | 125.23 | 125.23 | 124.97 | 125.16 | 123.37 | 2,053 |
Sep 26, 2024 | 125.01 | 125.20 | 124.94 | 124.91 | 123.13 | 1,084 |
Sep 25, 2024 | 125.23 | 125.23 | 124.76 | 124.75 | 122.97 | 2,767 |
Sep 24, 2024 | 124.97 | 125.07 | 124.81 | 125.06 | 123.28 | 2,313 |
Sep 23, 2024 | 124.51 | 124.87 | 124.51 | 124.82 | 123.04 | 6,024 |
Sep 20, 2024 | 124.35 | 124.80 | 124.35 | 124.51 | 122.73 | 10,132 |
Sep 19, 2024 | 124.47 | 124.77 | 124.47 | 124.77 | 122.99 | 2,510 |
Sep 18, 2024 | 124.52 | 124.53 | 124.36 | 124.36 | 122.59 | 1,401 |
Sep 17, 2024 | 124.60 | 124.90 | 124.59 | 124.59 | 122.81 | 1,389 |
Sep 16, 2024 | 124.60 | 124.73 | 124.54 | 124.73 | 122.95 | 500 |
Sep 13, 2024 | 124.85 | 124.85 | 124.42 | 124.57 | 122.79 | 961 |
Sep 12, 2024 | 0.8727 Dividend | |||||
Sep 12, 2024 | 124.73 | 124.73 | 124.25 | 124.25 | 122.48 | 4,081 |
Sep 11, 2024 | 125.44 | 125.48 | 125.26 | 125.48 | 122.83 | 2,455 |
Sep 10, 2024 | 125.27 | 125.36 | 125.26 | 125.31 | 122.66 | 1,024 |
Sep 9, 2024 | 125.18 | 125.33 | 124.96 | 125.31 | 122.66 | 3,031 |
Sep 6, 2024 | 124.95 | 125.30 | 124.95 | 125.26 | 122.61 | 2,267 |
Sep 5, 2024 | 124.92 | 124.98 | 124.87 | 125.00 | 122.36 | 5,156 |
Sep 4, 2024 | 124.73 | 124.95 | 124.55 | 124.93 | 122.29 | 1,717 |
Sep 3, 2024 | 124.30 | 124.65 | 124.30 | 124.58 | 121.95 | 2,333 |
Sep 2, 2024 | 124.30 | 124.36 | 124.22 | 124.36 | 121.73 | 819 |
Aug 30, 2024 | 124.64 | 124.71 | 124.54 | 124.55 | 121.92 | 1,543 |
Aug 29, 2024 | 124.51 | 124.81 | 124.51 | 124.58 | 121.95 | 802 |
Aug 28, 2024 | 124.54 | 124.74 | 124.54 | 124.61 | 121.98 | 597 |
Aug 27, 2024 | 124.56 | 124.56 | 124.40 | 124.48 | 121.85 | 1,343 |
Aug 26, 2024 | 124.56 | 124.79 | 124.56 | 124.69 | 122.06 | 575 |
Aug 23, 2024 | 124.53 | 124.71 | 124.52 | 124.83 | 122.19 | 285 |
Aug 22, 2024 | 125.02 | 125.02 | 124.69 | 124.61 | 121.98 | 487 |
Aug 21, 2024 | 124.74 | 124.81 | 124.68 | 124.80 | 122.16 | 1,602 |
Aug 20, 2024 | 124.59 | 124.67 | 124.58 | 124.72 | 122.09 | 2,361 |
Aug 19, 2024 | 124.96 | 124.96 | 124.50 | 124.56 | 121.93 | 3,217 |
Aug 16, 2024 | 124.09 | 124.58 | 124.09 | 124.49 | 121.86 | 806 |
Aug 14, 2024 | 124.54 | 124.60 | 124.40 | 124.60 | 121.97 | 388 |
Aug 13, 2024 | 124.32 | 124.48 | 124.32 | 124.49 | 121.86 | 1,294 |
Aug 12, 2024 | 124.25 | 124.34 | 124.25 | 124.32 | 121.69 | 409 |
Aug 9, 2024 | 124.28 | 124.41 | 124.28 | 124.37 | 121.74 | 868 |
Aug 8, 2024 | 124.29 | 124.37 | 124.18 | 124.22 | 121.60 | 924 |
Aug 7, 2024 | 124.12 | 124.28 | 124.00 | 124.28 | 121.65 | 3,506 |
Aug 6, 2024 | 124.15 | 124.46 | 124.09 | 124.15 | 121.53 | 6,382 |
Aug 5, 2024 | 124.33 | 124.44 | 123.89 | 123.89 | 121.27 | 1,782 |
Aug 2, 2024 | 124.44 | 124.79 | 124.42 | 124.51 | 121.88 | 4,575 |
Aug 1, 2024 | 124.36 | 124.63 | 124.28 | 124.63 | 122.00 | 3,905 |
Jul 31, 2024 | 124.16 | 124.33 | 124.16 | 124.28 | 121.65 | 832 |
Jul 30, 2024 | 124.00 | 124.10 | 123.90 | 124.08 | 121.46 | 456 |
Jul 29, 2024 | 123.85 | 124.07 | 123.83 | 123.90 | 121.28 | 3,137 |
Jul 26, 2024 | 123.49 | 123.84 | 123.46 | 123.62 | 121.01 | 3,089 |
Jul 25, 2024 | 123.68 | 123.71 | 123.49 | 123.67 | 121.06 | 1,478 |
Jul 24, 2024 | 123.58 | 123.62 | 123.47 | 123.48 | 120.87 | 2,755 |
Jul 23, 2024 | 123.17 | 123.42 | 123.17 | 123.46 | 120.85 | 1,021 |
Jul 22, 2024 | 123.43 | 123.43 | 123.17 | 123.14 | 120.54 | 5,378 |
Jul 19, 2024 | 123.29 | 123.47 | 123.20 | 123.24 | 120.64 | 11,509 |
Jul 18, 2024 | 123.64 | 123.64 | 123.21 | 123.40 | 120.79 | 600 |
Jul 17, 2024 | 123.33 | 123.34 | 123.18 | 123.24 | 120.64 | 2,114 |
Jul 16, 2024 | 123.15 | 123.34 | 123.15 | 123.34 | 120.73 | 1,581 |
Jul 15, 2024 | 123.41 | 123.41 | 122.99 | 123.13 | 120.53 | 4,612 |
Jul 12, 2024 | 122.58 | 123.05 | 122.58 | 123.03 | 120.43 | 913 |
Jul 11, 2024 | 122.63 | 123.22 | 122.63 | 123.18 | 120.58 | 5,837 |
Jul 10, 2024 | 122.70 | 122.83 | 122.67 | 122.76 | 120.17 | 3,086 |
Jul 9, 2024 | 122.73 | 122.73 | 122.47 | 122.47 | 119.88 | 595 |
Jul 8, 2024 | 122.62 | 122.82 | 122.56 | 122.80 | 120.21 | 1,034 |
Jul 5, 2024 | 122.44 | 122.53 | 122.43 | 122.65 | 120.06 | 710 |
Jul 4, 2024 | 122.30 | 122.47 | 122.30 | 122.35 | 119.77 | 7,656 |
Jul 3, 2024 | 122.07 | 122.43 | 122.03 | 122.41 | 119.82 | 4,247 |
Jul 2, 2024 | 121.86 | 122.05 | 121.86 | 122.01 | 119.43 | 948 |
Jul 1, 2024 | 122.03 | 122.12 | 121.87 | 121.95 | 119.37 | 3,383 |
Jun 28, 2024 | 122.26 | 122.28 | 122.13 | 122.13 | 119.55 | 228 |
Jun 27, 2024 | 122.00 | 122.22 | 122.00 | 122.16 | 119.58 | 569 |
Jun 26, 2024 | 122.36 | 122.36 | 122.15 | 122.11 | 119.53 | 1,758 |
Jun 25, 2024 | 122.27 | 122.47 | 122.26 | 122.33 | 119.75 | 942 |
Jun 24, 2024 | 122.56 | 122.56 | 122.13 | 122.24 | 119.66 | 1,432 |
Jun 21, 2024 | 122.36 | 122.50 | 122.13 | 122.13 | 119.55 | 4,039 |
Jun 20, 2024 | 122.11 | 122.16 | 121.95 | 122.15 | 119.57 | 3,618 |
Jun 19, 2024 | 122.25 | 122.32 | 122.15 | 122.18 | 119.60 | 1,229 |
Jun 18, 2024 | 121.98 | 122.17 | 121.98 | 122.21 | 119.63 | 1,653 |
Jun 17, 2024 | 122.30 | 122.33 | 121.84 | 122.11 | 119.53 | 1,819 |
Jun 14, 2024 | 122.31 | 122.47 | 122.27 | 122.27 | 119.69 | 1,023 |
Jun 13, 2024 | 0.8609 Dividend | |||||
Jun 13, 2024 | 122.25 | 122.25 | 121.71 | 122.07 | 119.49 | 2,589 |
Jun 12, 2024 | 122.32 | 123.01 | 122.32 | 123.01 | 119.57 | 2,104 |
Jun 11, 2024 | 121.58 | 122.27 | 121.58 | 122.24 | 118.82 | 3,931 |
Jun 10, 2024 | 122.35 | 122.35 | 122.00 | 122.01 | 118.60 | 1,552 |
Jun 7, 2024 | 122.44 | 122.57 | 122.16 | 122.16 | 118.74 | 236 |
Jun 6, 2024 | 122.91 | 122.91 | 122.60 | 122.74 | 119.31 | 2,092 |
Jun 5, 2024 | 122.81 | 122.91 | 122.66 | 122.93 | 119.49 | 2,757 |
Jun 4, 2024 | 122.36 | 122.83 | 122.36 | 122.77 | 119.34 | 3,178 |
Jun 3, 2024 | 122.14 | 122.63 | 122.05 | 122.61 | 119.18 | 3,659 |
May 31, 2024 | 121.59 | 122.15 | 121.59 | 122.04 | 118.63 | 1,171 |
May 30, 2024 | 122.04 | 122.11 | 121.95 | 122.06 | 118.65 | 5,400 |
May 29, 2024 | 122.17 | 122.20 | 121.95 | 121.96 | 118.55 | 1,452 |
May 28, 2024 | 122.63 | 122.63 | 122.40 | 122.42 | 119.00 | 2,319 |
May 27, 2024 | 122.27 | 122.59 | 122.27 | 122.62 | 119.19 | 442 |
May 24, 2024 | 122.01 | 122.36 | 122.01 | 122.24 | 118.82 | 1,097 |
May 23, 2024 | 122.62 | 122.62 | 122.15 | 122.22 | 118.80 | 3,095 |
May 22, 2024 | 122.52 | 122.68 | 122.50 | 122.62 | 119.19 | 917 |
May 21, 2024 | 122.50 | 122.77 | 122.50 | 122.72 | 119.29 | 918 |
May 20, 2024 | 122.50 | 122.68 | 122.50 | 122.61 | 119.18 | 1,283 |
May 17, 2024 | 122.95 | 122.95 | 122.66 | 122.69 | 119.26 | 1,044 |
May 16, 2024 | 123.27 | 123.27 | 122.99 | 122.99 | 119.55 | 627 |
May 15, 2024 | 122.69 | 123.21 | 122.69 | 123.21 | 119.76 | 1,309 |
May 14, 2024 | 122.99 | 122.99 | 122.34 | 122.34 | 118.92 | 1,256 |
May 13, 2024 | 122.41 | 122.72 | 122.41 | 122.71 | 119.28 | 668 |
May 10, 2024 | 122.91 | 122.93 | 122.58 | 122.62 | 119.19 | 622 |
May 9, 2024 | 122.73 | 122.90 | 122.71 | 122.76 | 119.33 | 716 |
May 8, 2024 | 123.16 | 123.16 | 122.82 | 122.93 | 119.49 | 2,596 |
May 7, 2024 | 122.80 | 123.15 | 122.71 | 123.12 | 119.68 | 1,944 |
May 6, 2024 | 122.20 | 123.02 | 122.20 | 122.87 | 119.43 | 2,426 |
Related Tickers
GDXJ VanEck Junior Gold Miners ETF
61.07
+4.02%
EWT iShares MSCI Taiwan ETF
52.96
+3.95%
FLTW Franklin FTSE Taiwan ETF
48.17
+3.93%
RING iShares MSCI Global Gold Miners ETF
40.75
+3.61%
GOAU U.S. Global GO GOLD and Precious Metal Miners ETF
27.08
+3.56%
GOEX Global X Gold Explorers ETF
40.97
+3.42%
GLD SPDR Gold Shares
306.88
+2.99%
IAU iShares Gold Trust
62.79
+2.99%
INCO Columbia India Consumer ETF
64.79
+1.76%
AIA iShares Asia 50 ETF
74.58
+1.41%
PIZ Invesco Dorsey Wright Developed Markets Momentum ETF
42.44
+1.39%
DGS WisdomTree Emerging Markets SmallCap Dividend Fund
51.69
+1.25%
EDIV SPDR S&P Emerging Markets Dividend ETF
37.56
+1.24%
EEMS iShares MSCI Emerging Markets Small-Cap ETF
59.43
+1.22%
FDEM Fidelity Emerging Markets Multifactor ETF
26.41
+0.99%
EWJV iShares MSCI Japan Value ETF
34.57
+0.90%
MFEM PIMCO RAFI Dynamic Multi-Factor Emerging Markets Equity ETF
19.60
+0.83%
IDX VanEck Indonesia Index ETF
13.87
+0.80%
EWX SPDR S&P Emerging Markets Small Cap ETF
58.63
+0.79%
RFEM First Trust RiverFront Dynamic Emerging Markets ETF
67.22
+0.76%
ECH iShares MSCI Chile ETF
31.58
+0.73%
WLDR Affinity World Leaders Equity ETF
29.89
+0.72%
SMIN iShares MSCI India Small-Cap ETF
71.05
+0.72%
SPEM SPDR Portfolio Emerging Markets ETF
40.77
+0.69%
EMGF iShares Emerging Markets Equity Factor ETF
48.45
+0.69%
UEVM VictoryShares Emerging Markets Value Momentum ETF
48.67
+0.62%
EPU iShares MSCI Peru ETF
44.70
+0.59%
EPI WisdomTree India Earnings Fund
45.94
+0.57%
PXH Invesco RAFI Emerging Markets ETF
22.06
+0.55%
EZA iShares MSCI South Africa ETF
50.44
+0.50%
QINT American Century Quality Diversified International ETF
55.06
+0.47%
CIBR First Trust NASDAQ Cybersecurity ETF
68.00
+0.47%
PKB Invesco Building & Construction ETF
73.71
+0.42%
DEM WisdomTree Emerging Markets High Dividend Fund
43.06
+0.42%
RINF ProShares Inflation Expectations ETF
32.65
+0.38%
FCEF First Trust Income Opportunity ETF
21.48
+0.37%
RAAX VanEck Real Assets ETF
29.96
+0.34%
THD iShares MSCI Thailand ETF
55.82
+0.34%
IHF iShares U.S. Healthcare Providers ETF
50.26
+0.34%
MFDX PIMCO RAFI Dynamic Multi-Factor International Equity ETF
33.87
+0.34%
EZU iShares MSCI Eurozone ETF
56.98
+0.33%
VPL Vanguard FTSE Pacific Index Fund ETF Shares
76.64
+0.33%
FNDE Schwab Fundamental Emerging Markets Equity ETF
31.00
+0.32%
EWL iShares MSCI Switzerland ETF
54.64
+0.31%
IPAC iShares Core MSCI Pacific ETF
65.65
+0.27%
IDOG ALPS International Sector Dividend Dogs ETF
32.95
+0.27%
JPEM JPMorgan Diversified Return Emerging Markets Equity ETF
54.56
+0.26%
EUSC WisdomTree Europe Hedged SmallCap Equity Fund
44.17
+0.25%
IEFA iShares Core MSCI EAFE ETF
80.08
+0.24%
XLC The Communication Services Select Sector SPDR ETF Fund
97.65
+0.24%
IQDY FlexShares International Quality Dividend Dynamic Index Fund
30.50
+0.23%
EMQQ EMQQ The Emerging Markets Internet ETF
39.38
+0.23%
HEDJ WisdomTree Europe Hedged Equity Fund
48.23
+0.23%
EFV iShares MSCI EAFE Value ETF
61.73
+0.23%
FEZ SPDR EURO STOXX 50 ETF
57.54
+0.23%
LQDH iShares Interest Rate Hedged Corporate Bond ETF
90.77
+0.22%
KBWP Invesco KBW Property & Casualty Insurance ETF
122.02
+0.22%
IPKW Invesco International BuyBack Achievers ETF
46.07
+0.22%
FCOM Fidelity MSCI Communication Services Index ETF
57.36
+0.19%
IQLT iShares MSCI Intl Quality Factor ETF
41.95
+0.19%
VEA Vanguard FTSE Developed Markets Index Fund ETF Shares
53.71
+0.19%
FLRT Pacer Pacific Asset Floating Rate High Income ETF
46.74
+0.18%
IGBH iShares Interest Rate Hedged Long-Term Corporate Bond ETF
23.51
+0.17%
HEZU iShares Currency Hedged MSCI Eurozone ETF
39.88
+0.16%
FEMS First Trust Emerging Markets Small Cap AlphaDEX Fund
37.74
+0.16%
IVLU iShares Edge MSCI Intl Value Factor ETF
31.55
+0.16%
FLN First Trust Latin America AlphaDEX Fund
18.99
+0.16%
VAMO Cambria Value and Momentum ETF
29.34
+0.16%
HYGH iShares Interest Rate Hedged High Yield Bond ETF
84.55
+0.15%
INTF iShares International Equity Factor ETF
32.68
+0.15%
IXP iShares Global Comm Services ETF
101.02
+0.15%
FLEU Franklin FTSE Eurozone ETF
29.34
+0.15%
VOX Vanguard Communication Services Index Fund ETF Shares
151.47
+0.15%
IGRO iShares International Dividend Growth ETF
75.86
+0.13%
IDEV iShares Core MSCI International Developed Markets ETF
72.71
+0.12%
TAXF American Century Diversified Municipal Bond ETF
48.71
+0.12%
IVOG Vanguard S&P Mid-Cap 400 Growth Index Fund ETF Shares
106.54
+0.12%
VYMI Vanguard International High Dividend Yield Index Fund ETF Shares
76.67
+0.12%
IHDG WisdomTree International Hedged Quality Dividend Growth Fund
44.30
+0.11%
PXF Invesco RAFI Developed Markets ex-U.S. ETF
54.22
+0.09%
AADR AdvisorShares Dorsey Wright ADR ETF
76.06
+0.09%
IDMO Invesco S&P International Developed Momentum ETF
47.73
+0.08%
VOT Vanguard Mid-Cap Growth Index Fund ETF Shares
254.11
+0.08%
SLQD iShares 0-5 Year Investment Grade Corporate Bond ETF
50.14
+0.08%
FNDF Schwab Fundamental International Equity ETF
37.70
+0.08%
DBJP Xtrackers MSCI Japan Hedged Equity ETF
75.46
+0.08%
GAA Cambria Global Asset Allocation ETF
29.08
+0.08%
SCHP Schwab U.S. TIPS ETF
26.47
+0.08%
IMTM iShares MSCI Intl Momentum Factor ETF
43.13
+0.07%
VDC Vanguard Consumer Staples Index Fund ETF Shares
220.72
+0.07%
GII SPDR S&P Global Infrastructure ETF
64.91
+0.06%
NULG Nuveen ESG Large-Cap Growth ETF
83.35
+0.06%
IGSB iShares 1-5 Year Investment Grade Corporate Bond ETF
52.15
+0.06%
CWS AdvisorShares Focused Equity ETF
66.23
+0.06%
FPEI First Trust Institutional Preferred Securities and Income ETF
18.46
+0.05%
HYS PIMCO 0-5 Year High Yield Corporate Bond Index Exchange-Traded Fund
92.77
+0.05%
XLI The Industrial Select Sector SPDR Fund
134.65
+0.05%
MEAR iShares Short Maturity Municipal Bond Active ETF
49.99
+0.05%
ABFL Abacus FCF Leaders ETF
66.35
+0.05%
PTNQ Pacer Trendpilot 100 ETF
67.26
+0.04%